NYSE USD
Q2 Holdings, Inc. (QTWO)
89.62
-1.17
(-1.29%)
At close: May 9 at 4:00:02 PM EDT
89.60
-0.02
(-0.02%)
After hours: May 9 at 7:55:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QTWO250516C00050000 | 4/9/2025 3:31 PM | 50 | 28.00 | 37.40 | 41.70 | 0.00 | 0.00% | 1 | 16 | 396.68% |
| QTWO250516C00070000 | 4/9/2025 1:16 PM | 70 | 6.00 | 17.60 | 21.80 | 0.00 | 0.00% | 1 | 8 | 95.70% |
| QTWO250516C00075000 | 5/5/2025 10:16 AM | 75 | 8.70 | 12.80 | 16.80 | 0.00 | 0.00% | 1 | 19 | 83.98% |
| QTWO250516C00080000 | 5/8/2025 9:55 AM | 80 | 8.70 | 7.70 | 11.80 | 0.00 | 0.00% | 5 | 86 | 54.49% |
| QTWO250516C00085000 | 5/9/2025 10:54 AM | 85 | 4.81 | 3.20 | 7.30 | -1.43 | -22.92% | 4 | 230 | 103.71% |
| QTWO250516C00090000 | 5/8/2025 12:48 PM | 90 | 2.85 | 0.85 | 4.00 | 0.00 | 0.00% | 3 | 31 | 56.84% |
| QTWO250516C00095000 | 5/9/2025 11:33 AM | 95 | 0.35 | 0.20 | 0.70 | -0.70 | -66.67% | 1 | 16 | 53.61% |
| QTWO250516C00100000 | 5/8/2025 12:37 PM | 100 | 0.23 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 82 | 70.80% |
| QTWO250516C00105000 | 5/7/2025 3:19 PM | 105 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 242 | 71.29% |
| QTWO250516C00110000 | 4/29/2025 9:30 AM | 110 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 11 | 127 | 117.68% |
| QTWO250516C00115000 | 4/21/2025 10:28 AM | 115 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 238 | 79.69% |
| QTWO250516C00120000 | 5/8/2025 1:49 PM | 120 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 504 | 144.73% |
| QTWO250516C00125000 | 3/3/2025 2:53 PM | 125 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 105 | 50.00% |
| QTWO250516C00130000 | 3/12/2025 11:23 AM | 130 | 0.75 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 45 | 154.49% |
| QTWO250516C00135000 | 2/7/2025 9:53 AM | 135 | 1.00 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 9 | 225.98% |
| QTWO250516C00140000 | 4/16/2025 12:55 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 54 | 132.03% |
| QTWO250516C00145000 | 4/8/2025 2:15 PM | 145 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 104 | 195.70% |
| QTWO250516C00150000 | 4/8/2025 2:16 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 150.00% |
| QTWO250516C00160000 | 4/3/2025 10:26 AM | 160 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 168 | 213.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QTWO250516P00050000 | 4/17/2025 1:24 PM | 50 | 0.47 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 3 | 275.00% |
| QTWO250516P00055000 | 4/21/2025 10:00 AM | 55 | 0.75 | 0.00 | 0.35 | 0.00 | 0.00% | 7 | 486 | 196.48% |
| QTWO250516P00060000 | 4/11/2025 9:30 AM | 60 | 2.25 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 4 | 200.29% |
| QTWO250516P00065000 | 4/9/2025 11:50 AM | 65 | 5.30 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 7 | 162.70% |
| QTWO250516P00070000 | 5/8/2025 9:40 AM | 70 | 0.18 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 72 | 152.05% |
| QTWO250516P00075000 | 5/8/2025 10:26 AM | 75 | 0.50 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 822 | 104.88% |
| QTWO250516P00080000 | 5/8/2025 11:10 AM | 80 | 0.35 | 0.00 | 1.40 | 0.00 | 0.00% | 8 | 75 | 84.67% |
| QTWO250516P00085000 | 5/8/2025 10:34 AM | 85 | 1.15 | 0.05 | 1.90 | 0.00 | 0.00% | 3 | 20 | 59.91% |
| QTWO250516P00090000 | 5/8/2025 1:42 PM | 90 | 2.05 | 2.10 | 4.40 | 0.00 | 0.00% | 2 | 12 | 66.55% |
| QTWO250516P00095000 | 4/21/2025 12:02 PM | 95 | 23.23 | 3.60 | 7.90 | 0.00 | 0.00% | 1 | 15 | 100.29% |
| QTWO250516P00100000 | 3/14/2025 2:13 PM | 100 | 25.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 51 | 0.00% |
| QTWO250516P00105000 | 4/4/2025 9:57 AM | 105 | 33.55 | 23.10 | 26.40 | 0.00 | 0.00% | 2 | 2 | 322.17% |
| QTWO250516P00110000 | 3/6/2025 11:25 AM | 110 | 30.15 | 37.00 | 42.00 | 0.00 | 0.00% | 37 | 0 | 565.33% |
| QTWO250516P00115000 | 3/14/2025 10:26 AM | 115 | 40.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QTWO250516P00120000 | 2/25/2025 12:46 PM | 120 | 35.10 | 37.30 | 41.30 | 0.00 | 0.00% | 1 | 0 | 392.04% |
Related Tickers
INTA Intapp, Inc.
53.90
-1.11%
BL BlackLine, Inc.
53.23
+0.51%
PCTY Paylocity Holding Corporation
194.61
+0.55%
GWRE Guidewire Software, Inc.
213.57
+0.07%
CCCS CCC Intelligent Solutions Holdings Inc.
9.01
+0.84%
ALKT Alkami Technology, Inc.
29.41
-0.10%
FRSH Freshworks Inc.
14.56
-1.15%
NCNO nCino, Inc.
24.03
+1.09%
VERX Vertex, Inc.
38.33
+2.16%
BTDR Bitdeer Technologies Group
14.12
+4.28%